United Parcel Service, Inc.
UPS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.24 | $94.76 | $92.66 | $93.02 | -0.93% | 4.68M |
| Oct 1, 2026 | $93.87 | $94.45 | $93.34 | $93.89 | +0.48% | 4.79M |
| Sep 30, 2026 | $94.01 | $94.51 | $93.33 | $93.44 | -0.52% | 3.86M |
| Sep 29, 2026 | $94.20 | $94.54 | $93.32 | $93.93 | -0.34% | 4.29M |
| Sep 28, 2026 | $93.75 | $94.39 | $92.77 | $94.25 | +0.31% | 4.80M |
| Sep 25, 2026 | $92.86 | $93.99 | $92.31 | $93.96 | +2.07% | 4.94M |
| Sep 24, 2026 | $95.60 | $95.70 | $91.63 | $92.05 | -3.93% | 8.50M |
| Sep 23, 2026 | $95.65 | $96.92 | $95.52 | $95.82 | -0.05% | 4.42M |
| Sep 22, 2026 | $95.86 | $96.22 | $95.05 | $95.87 | +1.18% | 4.09M |
| Sep 21, 2026 | $98.76 | $98.81 | $94.23 | $94.75 | -4.35% | 9.57M |
| Sep 18, 2026 | $99.92 | $100.00 | $98.70 | $99.06 | -1.11% | 9.41M |
| Sep 17, 2026 | $100.24 | $101.05 | $99.50 | $100.17 | +1.42% | 3.20M |
| Sep 16, 2026 | $102.10 | $102.10 | $98.15 | $98.77 | -3.50% | 4.95M |
| Sep 15, 2026 | $102.94 | $103.08 | $101.95 | $102.35 | -0.11% | 3.91M |
| Sep 14, 2026 | $100.00 | $102.61 | $99.98 | $102.46 | +2.17% | 4.28M |
| Sep 11, 2026 | $100.54 | $100.89 | $99.05 | $100.28 | +0.31% | 3.73M |
| Sep 10, 2026 | $99.00 | $100.51 | $98.81 | $99.97 | +0.76% | 2.68M |
| Sep 9, 2026 | $100.11 | $100.39 | $99.10 | $99.22 | -1.25% | 3.46M |
| Sep 8, 2026 | $102.02 | $102.19 | $100.47 | $100.48 | -1.77% | 3.71M |
| Sep 4, 2026 | $103.07 | $103.46 | $102.22 | $102.29 | -1.17% | 3.11M |
| Sep 3, 2026 | $103.62 | $104.38 | $102.25 | $103.50 | +0.48% | 4.81M |
| Sep 2, 2026 | $103.30 | $104.15 | $102.73 | $103.01 | +0.34% | 3.13M |
| Sep 1, 2026 | $103.75 | $103.95 | $101.92 | $102.66 | -1.51% | 3.66M |
| Aug 31, 2026 | $104.87 | $105.05 | $103.80 | $104.23 | -1.04% | 5.03M |
| Aug 28, 2026 | $105.92 | $106.39 | $104.89 | $105.33 | -0.33% | 2.35M |
| Aug 27, 2026 | $104.80 | $106.25 | $104.20 | $105.68 | +0.03% | 2.81M |
| Aug 26, 2026 | $105.09 | $107.11 | $104.55 | $105.65 | +0.49% | 4.64M |
| Aug 25, 2026 | $103.08 | $106.17 | $103.06 | $105.14 | +2.36% | 7.28M |
| Aug 24, 2026 | $102.30 | $102.85 | $101.85 | $102.72 | +0.70% | 4.26M |
| Aug 21, 2026 | $103.22 | $103.40 | $101.77 | $102.01 | -0.56% | 3.59M |
| Aug 20, 2026 | $102.25 | $103.40 | $101.57 | $102.58 | -0.27% | 3.74M |
| Aug 19, 2026 | $102.63 | $104.13 | $102.43 | $102.86 | +0.91% | 4.27M |
| Aug 18, 2026 | $102.01 | $102.80 | $101.34 | $101.93 | -0.09% | 3.62M |
| Aug 17, 2026 | $103.22 | $103.24 | $101.97 | $102.02 | -2.37% | 4.55M |
| Aug 14, 2026 | $105.64 | $105.90 | $104.46 | $104.50 | -0.99% | 4.26M |
| Aug 13, 2026 | $104.50 | $105.75 | $104.32 | $105.54 | +1.57% | 4.25M |
| Aug 12, 2026 | $104.63 | $104.63 | $102.85 | $103.91 | -0.50% | 5.22M |
| Aug 11, 2026 | $104.94 | $105.75 | $103.81 | $104.43 | -0.28% | 4.37M |
| Aug 10, 2026 | $104.50 | $104.87 | $103.72 | $104.72 | +0.21% | 4.65M |
| Aug 7, 2026 | $103.20 | $105.25 | $102.44 | $104.50 | +1.26% | 5.65M |
| Aug 6, 2026 | $107.17 | $107.17 | $103.10 | $103.20 | -4.18% | 9.00M |
| Aug 5, 2026 | $109.02 | $109.30 | $106.92 | $107.70 | -1.29% | 3.94M |
| Aug 4, 2026 | $107.13 | $109.42 | $105.65 | $109.11 | +2.10% | 4.30M |
| Aug 3, 2026 | $105.70 | $107.35 | $105.06 | $106.87 | +2.54% | 5.71M |
| Jul 31, 2026 | $105.74 | $105.99 | $103.86 | $104.22 | -1.00% | 5.61M |
| Jul 30, 2026 | $105.20 | $105.49 | $102.83 | $105.27 | +0.68% | 5.91M |
| Jul 29, 2026 | $105.04 | $105.75 | $103.98 | $104.56 | -0.92% | 6.04M |
| Jul 28, 2026 | $108.60 | $109.20 | $103.09 | $105.53 | -6.57% | 14.30M |
| Jul 27, 2026 | $114.87 | $114.87 | $112.37 | $112.95 | -1.60% | 6.72M |
| Jul 24, 2026 | $114.66 | $115.44 | $113.30 | $114.79 | +0.60% | 3.88M |
| Jul 23, 2026 | $116.53 | $116.81 | $113.85 | $114.10 | -1.50% | 4.20M |
| Jul 22, 2026 | $116.60 | $117.58 | $115.81 | $115.84 | -0.43% | 3.20M |
| Jul 21, 2026 | $114.53 | $116.36 | $113.37 | $116.34 | +2.82% | 4.35M |
| Jul 20, 2026 | $117.90 | $118.08 | $112.66 | $113.15 | -3.88% | 7.65M |
| Jul 17, 2026 | $116.90 | $118.42 | $116.31 | $117.72 | +0.46% | 7.15M |
| Jul 16, 2026 | $113.25 | $117.32 | $113.25 | $117.18 | +3.75% | 5.06M |
| Jul 15, 2026 | $114.13 | $115.43 | $112.62 | $112.94 | -0.64% | 4.07M |
| Jul 14, 2026 | $113.38 | $114.02 | $111.34 | $113.67 | +0.69% | 3.07M |
| Jul 13, 2026 | $113.04 | $113.98 | $112.61 | $112.89 | +0.37% | 2.87M |
| Jul 10, 2026 | $111.78 | $113.41 | $111.11 | $112.47 | — | 3.41M |
